RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 21,050.00 | 21,450.00 | 21,050.00 | 21,100.00 | 21,100.00 | 87,066 |
| 2023-02-08 | 21,400.00 | 21,400.00 | 21,100.00 | 21,200.00 | 21,200.00 | 91,215 |
| 2023-02-07 | 21,150.00 | 21,450.00 | 21,100.00 | 21,400.00 | 21,400.00 | 98,101 |
| 2023-02-06 | 21,900.00 | 21,900.00 | 21,050.00 | 21,050.00 | 21,050.00 | 193,671 |
| 2023-02-03 | 22,500.00 | 22,550.00 | 21,800.00 | 22,000.00 | 22,000.00 | 160,965 |
| 2023-02-02 | 21,600.00 | 22,500.00 | 21,600.00 | 22,400.00 | 22,400.00 | 481,892 |
| 2023-02-01 | 21,050.00 | 21,500.00 | 20,850.00 | 21,000.00 | 21,000.00 | 158,620 |
| 2023-01-31 | 21,100.00 | 21,500.00 | 20,500.00 | 21,050.00 | 21,050.00 | 147,705 |
| 2023-01-30 | 22,100.00 | 22,300.00 | 21,200.00 | 21,350.00 | 21,350.00 | 229,546 |
| 2023-01-27 | 22,400.00 | 22,450.00 | 21,950.00 | 22,100.00 | 22,100.00 | 246,483 |
| 2023-01-26 | 22,550.00 | 22,900.00 | 22,150.00 | 22,400.00 | 22,400.00 | 302,974 |
| 2023-01-25 | 23,300.00 | 23,350.00 | 22,600.00 | 22,700.00 | 22,700.00 | 340,361 |
| 2023-01-20 | 24,600.00 | 25,100.00 | 23,650.00 | 23,650.00 | 23,650.00 | 767,974 |
| 2023-01-19 | 23,150.00 | 24,150.00 | 22,900.00 | 23,950.00 | 23,950.00 | 1,105,311 |
| 2023-01-18 | 24,350.00 | 24,500.00 | 22,650.00 | 22,650.00 | 22,650.00 | 890,446 |
| 2023-01-17 | 24,550.00 | 26,350.00 | 23,400.00 | 24,900.00 | 24,900.00 | 7,155,903 |
| 2023-01-16 | 21,500.00 | 22,200.00 | 21,100.00 | 21,900.00 | 21,900.00 | 345,913 |
| 2023-01-13 | 21,550.00 | 21,900.00 | 21,150.00 | 21,350.00 | 21,350.00 | 258,213 |
| 2023-01-12 | 21,150.00 | 21,800.00 | 21,050.00 | 21,250.00 | 21,250.00 | 243,386 |
| 2023-01-11 | 20,800.00 | 21,150.00 | 20,600.00 | 20,900.00 | 20,900.00 | 144,746 |
| 2023-01-10 | 21,000.00 | 21,200.00 | 20,700.00 | 20,800.00 | 20,800.00 | 172,426 |
| 2023-01-09 | 21,050.00 | 21,300.00 | 20,850.00 | 21,050.00 | 21,050.00 | 173,810 |
| 2023-01-06 | 21,950.00 | 22,300.00 | 20,900.00 | 20,950.00 | 20,950.00 | 579,765 |
| 2023-01-05 | 22,150.00 | 24,350.00 | 21,600.00 | 21,800.00 | 21,800.00 | 2,223,579 |
| 2023-01-04 | 20,650.00 | 21,400.00 | 20,450.00 | 21,300.00 | 21,300.00 | 226,391 |
| 2023-01-03 | 20,700.00 | 21,150.00 | 20,200.00 | 20,650.00 | 20,650.00 | 194,833 |
| 2023-01-02 | 21,050.00 | 21,400.00 | 20,500.00 | 20,800.00 | 20,800.00 | 184,149 |
| 2022-12-29 | 22,050.00 | 22,750.00 | 20,900.00 | 21,200.00 | 21,200.00 | 355,272 |
| 2022-12-28 | 22,000.00 | 22,750.00 | 22,000.00 | 22,150.00 | 22,150.00 | 219,861 |
| 2022-12-27 | 23,150.00 | 23,350.00 | 22,250.00 | 22,300.00 | 22,300.00 | 292,238 |
| 2022-12-26 | 23,300.00 | 23,500.00 | 22,500.00 | 22,550.00 | 22,550.00 | 394,121 |
| 2022-12-23 | 24,900.00 | 25,100.00 | 23,600.00 | 23,700.00 | 23,700.00 | 575,948 |
| 2022-12-22 | 26,800.00 | 26,800.00 | 25,100.00 | 25,400.00 | 25,400.00 | 463,067 |
| 2022-12-21 | 27,050.00 | 28,200.00 | 26,650.00 | 26,850.00 | 26,850.00 | 545,910 |
| 2022-12-20 | 27,050.00 | 28,300.00 | 26,250.00 | 26,650.00 | 26,650.00 | 879,780 |
| 2022-12-19 | 26,700.00 | 27,800.00 | 26,450.00 | 26,550.00 | 26,550.00 | 606,276 |
| 2022-12-16 | 26,100.00 | 27,800.00 | 25,850.00 | 26,700.00 | 26,700.00 | 600,396 |
| 2022-12-15 | 27,450.00 | 29,200.00 | 26,900.00 | 27,050.00 | 27,050.00 | 1,164,088 |
| 2022-12-14 | 27,750.00 | 27,950.00 | 26,500.00 | 27,250.00 | 27,250.00 | 971,969 |
| 2022-12-13 | 31,750.00 | 31,900.00 | 28,600.00 | 28,600.00 | 28,600.00 | 1,016,989 |
| 2022-12-12 | 31,850.00 | 33,450.00 | 30,100.00 | 32,150.00 | 32,150.00 | 2,411,673 |
| 2022-12-09 | 30,050.00 | 31,900.00 | 29,800.00 | 31,700.00 | 31,700.00 | 859,115 |
| 2022-12-08 | 30,850.00 | 30,900.00 | 29,100.00 | 29,750.00 | 29,750.00 | 363,678 |
| 2022-12-07 | 29,450.00 | 30,850.00 | 29,050.00 | 30,500.00 | 30,500.00 | 534,441 |
| 2022-12-06 | 30,400.00 | 30,650.00 | 29,150.00 | 29,550.00 | 29,550.00 | 470,603 |
| 2022-12-05 | 32,850.00 | 33,400.00 | 30,100.00 | 31,100.00 | 31,100.00 | 1,152,018 |
| 2022-12-02 | 32,550.00 | 33,750.00 | 31,500.00 | 33,750.00 | 33,750.00 | 1,182,136 |
| 2022-12-01 | 32,700.00 | 33,800.00 | 31,950.00 | 32,350.00 | 32,350.00 | 1,138,683 |
| 2022-11-30 | 31,450.00 | 33,300.00 | 31,350.00 | 32,650.00 | 32,650.00 | 1,225,686 |
| 2022-11-29 | 34,050.00 | 34,150.00 | 31,450.00 | 32,550.00 | 32,550.00 | 1,634,065 |
| 2022-11-28 | 38,900.00 | 39,600.00 | 33,900.00 | 34,800.00 | 34,800.00 | 2,457,475 |
| 2022-11-25 | 37,100.00 | 39,450.00 | 35,750.00 | 38,400.00 | 38,400.00 | 5,410,181 |
| 2022-11-24 | 29,050.00 | 37,950.00 | 28,700.00 | 37,950.00 | 37,950.00 | 7,923,323 |
| 2022-11-23 | 28,800.00 | 29,950.00 | 28,000.00 | 29,200.00 | 29,200.00 | 2,124,935 |
| 2022-11-22 | 27,650.00 | 28,700.00 | 26,900.00 | 28,650.00 | 28,650.00 | 3,034,192 |
| 2022-11-21 | 24,750.00 | 27,800.00 | 24,700.00 | 27,200.00 | 27,200.00 | 7,722,530 |
| 2022-11-18 | 23,150.00 | 23,850.00 | 22,850.00 | 23,300.00 | 23,300.00 | 577,702 |
| 2022-11-17 | 23,300.00 | 23,600.00 | 22,350.00 | 22,900.00 | 22,900.00 | 162,846 |
| 2022-11-16 | 23,500.00 | 24,100.00 | 22,750.00 | 23,000.00 | 23,000.00 | 222,490 |
| 2022-11-15 | 23,050.00 | 23,750.00 | 22,900.00 | 23,450.00 | 23,450.00 | 150,227 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.